Inter Pharma Public Company Limited(TH:IP)
฿4.90+0.04 (+0.82%)
TH:IP
Inter Pharma Public Company Limited historical prices
฿4.90
At close:+0.04 (+0.82%)
Inter Pharma Public Company Limited (IP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | +0.82% | 47,517 | 0.22 |
| Nov 10, 2026 | 4.80 | 4.90 | 4.80 | 4.86 | 4.86 | +0.83% | 94,712 | 0.42 |
| Nov 09, 2026 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | +0.83% | 234,728 | 1.06 |
| Nov 06, 2026 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | 63,808 | 0.28 |
| Nov 05, 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 0.00% | 42,427 | 0.18 |
| Nov 04, 2026 | 4.96 | 4.98 | 4.88 | 4.96 | 4.96 | +1.22% | 291,121 | 1.24 |
| Nov 03, 2026 | 4.86 | 4.94 | 4.84 | 4.90 | 4.90 | 0.00% | 62,901 | 0.26 |
| Nov 02, 2026 | 4.86 | 4.94 | 4.82 | 4.90 | 4.90 | +1.24% | 13,402 | 0.05 |
| Oct 30, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | 0.00% | 248,732 | 0.94 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 102,192 | 0.38 |
| Oct 28, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | -0.41% | 100,410 | 0.37 |
| Oct 27, 2026 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | 0.00% | 103,590 | 0.38 |
| Oct 26, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.00% | 99,518 | 0.37 |
| Oct 23, 2026 | 4.92 | 5.00 | 4.90 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.96 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 276,838 | 1.02 |
| Oct 21, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | +0.82% | 112,672 | 0.40 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.97% | 152,349 | 0.53 |
| Oct 19, 2026 | 4.84 | 5.05 | 4.80 | 5.05 | 5.05 | +4.77% | 775,950 | 2.64 |
| Oct 16, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.82% | 217,150 | 0.72 |
| Oct 14, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.62% | 235,071 | 0.78 |
| Oct 13, 2026 | 4.94 | 5.00 | 4.92 | 4.94 | 4.94 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 333,607 | 1.09 |
| Oct 09, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | +0.81% | 76,220 | 0.24 |
| Oct 08, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | 0.00% | 35,310 | 0.11 |
| Oct 07, 2026 | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | +0.41% | 93,600 | 0.28 |
| Oct 06, 2026 | 4.90 | 4.94 | 4.72 | 4.90 | 4.90 | 0.00% | 430,642 | 1.29 |
| Oct 05, 2026 | 4.92 | 4.94 | 4.88 | 4.90 | 4.90 | -0.41% | 248,432 | 0.66 |
| Oct 02, 2026 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | +0.41% | 44,999 | 0.12 |
| Oct 01, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | -1.21% | 104,211 | 0.27 |
| Sep 30, 2026 | 4.98 | 4.98 | 4.88 | 4.96 | 4.96 | 0.00% | 345,173 | 0.91 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 35,304 | 0.09 |
| Sep 28, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | +0.40% | 103,286 | 0.27 |
| Sep 25, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 119,773 | 0.31 |
| Sep 24, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 195,350 | 0.50 |
| Sep 23, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | +1.00% | 259,902 | 0.67 |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 275,050 | 0.71 |
| Sep 21, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | +1.41% | 187,568 | 0.48 |
| Sep 18, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | +0.40% | 173,993 | 0.44 |
| Sep 17, 2026 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 0.00% | 104,162 | 0.26 |
| Sep 16, 2026 | 4.88 | 4.98 | 4.84 | 4.96 | 4.96 | +1.22% | 243,174 | 0.61 |
| Sep 15, 2026 | 4.90 | 5.00 | 4.86 | 4.90 | 4.90 | +1.24% | 64,791 | 0.16 |
| Sep 14, 2026 | 4.86 | 5.10 | 4.84 | 4.84 | 4.84 | -0.41% | 433,613 | 1.09 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.62% | 441,391 | 1.12 |
| Sep 10, 2026 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | +1.23% | 91,600 | 0.23 |
| Sep 09, 2026 | 4.90 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 122,608 | 0.31 |
| Sep 08, 2026 | 4.98 | 5.00 | 4.88 | 4.90 | 4.90 | -1.21% | 616,933 | 1.55 |
| Sep 07, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 96,943 | 0.24 |
| Sep 04, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | +0.40% | 189,549 | 0.47 |
| Sep 03, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 133,960 | 0.33 |
